Synertec Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-28	0.027	0.027	0.027	0.027	0.027	40,000
2025-08-26	0.028	0.028	0.027	0.027	0.027	226,500
2025-08-25	0.026	0.026	0.026	0.026	0.026	162,555
2025-08-22	0.026	0.026	0.026	0.026	0.026	144,500
2025-08-20	0.027	0.027	0.027	0.027	0.027	200,000
2025-08-18	0.026	0.027	0.026	0.027	0.027	110,500
2025-08-15	0.026	0.026	0.026	0.026	0.026	9,113
2025-08-13	0.026	0.026	0.026	0.026	0.026	7,000
2025-08-12	0.026	0.026	0.025	0.025	0.025	666,730
2025-08-11	0.026	0.026	0.026	0.026	0.026	25,000
2025-08-06	0.030	0.030	0.025	0.026	0.026	275,792
2025-08-01	0.025	0.030	0.025	0.030	0.030	100,000
2025-07-23	0.030	0.030	0.028	0.028	0.028	41,428
2025-07-22	0.030	0.030	0.030	0.030	0.030	1,636
2025-07-18	0.029	0.029	0.029	0.029	0.029	175,000
2025-07-17	0.030	0.031	0.030	0.031	0.031	147,377
2025-07-15	0.029	0.030	0.029	0.030	0.030	2,785,745
2025-07-14	0.033	0.033	0.033	0.033	0.033	1,515
2025-07-11	0.029	0.029	0.029	0.029	0.029	20,000
2025-07-09	0.030	0.030	0.029	0.029	0.029	64,864
2025-07-04	0.028	0.031	0.028	0.031	0.031	88,807
2025-07-02	0.027	0.027	0.027	0.027	0.027	248,239
2025-07-01	0.028	0.028	0.028	0.028	0.028	90,000
2025-06-30	0.027	0.027	0.027	0.027	0.027	80,257
2025-06-27	0.030	0.030	0.030	0.030	0.030	66,666
2025-06-26	0.030	0.030	0.030	0.030	0.030	173,347
2025-06-19	0.031	0.031	0.030	0.030	0.030	197,165
2025-06-17	0.030	0.030	0.030	0.030	0.030	200,000
2025-06-16	0.030	0.030	0.030	0.030	0.030	87,152
2025-06-13	0.030	0.030	0.030	0.030	0.030	175,000
2025-06-12	0.030	0.030	0.029	0.029	0.029	45,000
2025-06-11	0.031	0.031	0.030	0.030	0.030	283,584
2025-06-10	0.035	0.035	0.031	0.031	0.031	19,003
2025-06-06	0.035	0.035	0.032	0.032	0.032	42,956
2025-06-04	0.030	0.030	0.030	0.030	0.030	332,896
2025-06-03	0.031	0.031	0.030	0.030	0.030	1,333,333
2025-06-02	0.031	0.031	0.031	0.031	0.031	31,953
2025-05-30	0.032	0.032	0.032	0.032	0.032	655,054
2025-05-29	0.032	0.032	0.032	0.032	0.032	728,126
2025-05-28	0.030	0.030	0.028	0.028	0.028	1,126,707
2025-05-27	0.030	0.030	0.030	0.030	0.030	26,707
2025-05-26	0.028	0.032	0.028	0.031	0.031	1,582,331
2025-05-23	0.028	0.029	0.028	0.029	0.029	757,142
2025-05-22	0.027	0.027	0.027	0.027	0.027	33,958,473
2025-05-21	0.028	0.028	0.027	0.027	0.027	802,055
2025-05-20	0.027	0.029	0.026	0.028	0.028	1,215,931
2025-05-19	0.026	0.029	0.025	0.025	0.025	2,209,014
2025-05-16	0.025	0.025	0.025	0.025	0.025	318,953
2025-05-15	0.026	0.026	0.026	0.026	0.026	55,000
2025-05-09	0.026	0.026	0.024	0.025	0.025	344,605
2025-05-08	0.024	0.027	0.024	0.027	0.027	228,912
2025-05-07	0.024	0.027	0.024	0.024	0.024	163,677
2025-05-06	0.024	0.026	0.024	0.024	0.024	1,170,853
2025-05-05	0.020	0.025	0.020	0.025	0.025	830,957
2025-05-02	0.021	0.021	0.020	0.020	0.020	8,083,972
2025-05-01	0.023	0.024	0.020	0.020	0.020	1,415,713
2025-04-30	0.025	0.026	0.021	0.022	0.022	1,905,637
2025-04-29	0.025	0.025	0.024	0.025	0.025	417,680
2025-04-28	0.027	0.027	0.023	0.026	0.026	3,066,651
2025-04-23	0.031	0.031	0.029	0.029	0.029	1,454,282

← NewerPage 5 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.